KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 20,700.00 | 21,800.00 | 20,200.00 | 21,200.00 | 19,867.70 | 8,400 |
| 2021-12-27 | 20,100.00 | 20,500.00 | 20,100.00 | 20,400.00 | 19,117.98 | 1,800 |
| 2021-12-24 | 20,000.00 | 20,000.00 | 19,500.00 | 20,000.00 | 18,743.11 | 4,700 |
| 2021-12-23 | 20,000.00 | 20,300.00 | 19,600.00 | 19,600.00 | 18,368.25 | 6,800 |
| 2021-12-22 | 20,300.00 | 20,500.00 | 19,900.00 | 20,300.00 | 19,024.26 | 14,680 |
| 2021-12-21 | 21,600.00 | 21,600.00 | 20,300.00 | 20,300.00 | 19,024.26 | 5,200 |
| 2021-12-20 | 21,600.00 | 22,000.00 | 21,000.00 | 22,000.00 | 20,617.42 | 6,957 |
| 2021-12-17 | 21,600.00 | 21,600.00 | 21,400.00 | 21,600.00 | 20,242.56 | 4,100 |
| 2021-12-16 | 22,000.00 | 22,000.00 | 21,500.00 | 21,600.00 | 20,242.56 | 3,700 |
| 2021-12-15 | 21,800.00 | 21,800.00 | 21,600.00 | 21,600.00 | 20,242.56 | 3,701 |
| 2021-12-14 | 22,400.00 | 22,400.00 | 21,700.00 | 22,000.00 | 20,617.42 | 4,400 |
| 2021-12-13 | 21,600.00 | 22,200.00 | 21,500.00 | 22,200.00 | 20,804.86 | 4,300 |
| 2021-12-10 | 21,400.00 | 22,200.00 | 21,400.00 | 22,000.00 | 20,617.42 | 2,200 |
| 2021-12-09 | 21,500.00 | 21,700.00 | 21,400.00 | 21,400.00 | 20,055.13 | 3,000 |
| 2021-12-08 | 21,700.00 | 22,000.00 | 21,000.00 | 21,400.00 | 20,055.13 | 4,300 |
| 2021-12-07 | 21,700.00 | 21,700.00 | 21,200.00 | 21,700.00 | 20,336.28 | 11,300 |
| 2021-12-06 | 23,000.00 | 23,000.00 | 21,500.00 | 21,700.00 | 20,336.28 | 6,900 |
| 2021-12-03 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 21,554.58 | 10,400 |
| 2021-12-02 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 22,960.31 | 2,700 |
| 2021-12-01 | 23,100.00 | 24,100.00 | 22,700.00 | 23,700.00 | 22,210.59 | 7,400 |
| 2021-11-30 | 25,000.00 | 25,500.00 | 24,500.00 | 24,600.00 | 23,054.03 | 21,315 |
| 2021-11-29 | 22,900.00 | 25,000.00 | 22,900.00 | 25,000.00 | 23,428.89 | 10,890 |
| 2021-11-26 | 26,000.00 | 26,000.00 | 23,700.00 | 23,700.00 | 22,210.59 | 8,700 |
| 2021-11-25 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 23,428.89 | 4,600 |
| 2021-11-24 | 24,400.00 | 25,500.00 | 23,200.00 | 24,000.00 | 22,491.74 | 8,715 |
| 2021-11-23 | 24,600.00 | 25,900.00 | 23,000.00 | 23,700.00 | 22,210.59 | 12,800 |
| 2021-11-22 | 25,600.00 | 26,100.00 | 24,500.00 | 24,500.00 | 22,960.31 | 15,620 |
| 2021-11-19 | 25,800.00 | 28,200.00 | 25,000.00 | 26,100.00 | 24,459.76 | 31,690 |
| 2021-11-18 | 26,200.00 | 26,500.00 | 25,900.00 | 26,100.00 | 24,459.76 | 24,200 |
| 2021-11-17 | 26,600.00 | 26,600.00 | 26,000.00 | 26,200.00 | 24,553.48 | 8,700 |
| 2021-11-16 | 25,700.00 | 26,800.00 | 25,200.00 | 26,600.00 | 24,928.34 | 14,100 |
| 2021-11-15 | 26,500.00 | 27,000.00 | 26,000.00 | 26,500.00 | 24,834.62 | 36,500 |
| 2021-11-12 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 24,834.62 | 14,400 |
| 2021-11-11 | 28,400.00 | 28,400.00 | 26,200.00 | 27,000.00 | 25,303.20 | 26,710 |
| 2021-11-10 | 28,600.00 | 28,600.00 | 27,800.00 | 28,500.00 | 26,708.94 | 9,600 |
| 2021-11-09 | 30,500.00 | 30,500.00 | 28,600.00 | 28,600.00 | 26,802.65 | 8,400 |
| 2021-11-08 | 28,800.00 | 29,900.00 | 28,800.00 | 28,800.00 | 26,990.08 | 33,630 |
| 2021-11-05 | 27,900.00 | 28,000.00 | 27,300.00 | 28,000.00 | 26,240.36 | 33,400 |
| 2021-11-04 | 28,000.00 | 28,000.00 | 27,700.00 | 28,000.00 | 26,240.36 | 6,300 |
| 2021-11-03 | 28,800.00 | 28,800.00 | 27,600.00 | 28,000.00 | 26,240.36 | 20,640 |
| 2021-11-02 | 27,200.00 | 28,800.00 | 27,100.00 | 28,800.00 | 26,990.08 | 10,800 |
| 2021-11-01 | 30,000.00 | 30,000.00 | 27,500.00 | 28,200.00 | 26,427.79 | 35,850 |
| 2021-10-29 | 30,000.00 | 30,000.00 | 29,000.00 | 29,900.00 | 28,020.95 | 14,602 |
| 2021-10-28 | 31,000.00 | 32,800.00 | 29,800.00 | 30,000.00 | 28,114.67 | 24,103 |
| 2021-10-27 | 28,500.00 | 31,000.00 | 28,500.00 | 31,000.00 | 29,051.82 | 26,740 |
| 2021-10-26 | 28,500.00 | 29,500.00 | 27,000.00 | 29,000.00 | 27,177.51 | 36,620 |
| 2021-10-25 | 30,100.00 | 30,100.00 | 28,500.00 | 28,500.00 | 26,708.94 | 61,800 |
| 2021-10-22 | 31,000.00 | 31,000.00 | 28,600.00 | 29,800.00 | 27,927.24 | 121,770 |
| 2021-10-21 | 32,000.00 | 34,000.00 | 30,000.00 | 31,700.00 | 29,707.83 | 65,233 |
| 2021-10-20 | 30,500.00 | 32,100.00 | 30,000.00 | 32,100.00 | 30,082.70 | 130,100 |
| 2021-10-19 | 29,200.00 | 29,200.00 | 28,000.00 | 29,200.00 | 27,364.94 | 160,774 |
| 2021-10-18 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 24,928.34 | 60,384 |
| 2021-10-15 | 22,000.00 | 24,200.00 | 22,000.00 | 24,200.00 | 22,679.17 | 86,772 |
| 2021-10-14 | 20,700.00 | 22,000.00 | 20,700.00 | 22,000.00 | 20,617.42 | 50,200 |
← NewerPage 17 of 17 · 1,014 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 500.0000 VND |
| 2025-03-10 | 1,000.0000 VND |
| 2023-11-17 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.